KissMeData/007340/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160235	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	19250	1180	2	6.53	4688635720	247279	364.15	18000	19260	18000	23450	12650	18070	18960.90	3.06	0	52348	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	11370	3.50	0.84	12	0.42	5499.00	22939.00	20910	20240924	-7.94	13319	20231130	44.53	20910	-7.94	20240924	14280	34.80	20240103	104400	-81.56	20240924	17160	12.18	20241023	0.86	N	007340	100	60 억		1804967	N	N	664	N	00	N
3	20241031	150238	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	19190	1120	2	6.20	4307080680	227426	334.91	18000	19260	18000	23450	12650	18070	18938.38	3.06	0	44270	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	11335	3.49	0.84	12	0.39	5499.00	22939.00	20910	20240924	-8.23	13319	20231130	44.08	20910	-8.23	20240924	14280	34.38	20240103	104400	-81.62	20240924	17160	11.83	20241023	0.86	N	007340	100	60 억		1804967	N	N	0	N	00	N
4	20241031	140236	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	19200	1130	2	6.25	3569542320	188953	278.26	18000	19260	18000	23450	12650	18070	18891.17	3.06	0	39810	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	11341	3.49	0.84	12	0.32	5499.00	22939.00	20910	20240924	-8.18	13319	20231130	44.15	20910	-8.18	20240924	14280	34.45	20240103	104400	-81.61	20240924	17160	11.89	20241023	0.86	N	007340	100	60 억		1804967	N	N	0	N	00	N
5	20241031	130237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	19150	1080	2	5.98	2897580870	153953	226.71	18000	19260	18000	23450	12650	18070	18821.20	3.06	0	37028	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	11311	3.48	0.83	12	0.26	5499.00	22939.00	20910	20240924	-8.42	13319	20231130	43.78	20910	-8.42	20240924	14280	34.10	20240103	104400	-81.66	20240924	17160	11.60	20241023	0.86	N	007340	100	60 억		1804967	N	N	0	N	00	N
6	20241031	120236	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	19110	1040	2	5.76	2337847560	124775	183.75	18000	19120	18000	23450	12650	18070	18736.51	3.06	0	39582	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	11287	3.48	0.83	12	0.21	5499.00	22939.00	20910	20240924	-8.61	13319	20231130	43.48	20910	-8.61	20240924	14280	33.82	20240103	104400	-81.70	20240924	17160	11.36	20241023	0.86	N	007340	100	60 억		1804967	N	N	0	N	00	N
7	20241031	110238	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18920	850	2	4.70	1790927740	95934	141.27	18000	18920	18000	23450	12650	18070	18668.33	3.06	0	29959	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	11175	3.44	0.82	12	0.16	5499.00	22939.00	20910	20240924	-9.52	13319	20231130	42.05	20910	-9.52	20240924	14280	32.49	20240103	104400	-81.88	20240924	17160	10.26	20241023	0.86	N	007340	100	60 억		1804967	N	N	0	N	00	N
8	20241031	100237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18750	680	2	3.76	1065160800	57366	84.48	18000	18900	18000	23450	12650	18070	18567.81	3.06	0	14410	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	11075	3.41	0.82	12	0.10	5499.00	22939.00	20910	20240924	-10.33	13319	20231130	40.78	20910	-10.33	20240924	14280	31.30	20240103	104400	-82.04	20240924	17160	9.27	20241023	0.86	N	007340	100	60 억		1804967	N	N	0	N	00	N
9	20241031	090237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18070	0	3	0.00	5153110	286	0.42	18000	18070	18000	23450	12650	18070	18017.87	3.06	0	-42	18416	18242	18116	17942	17816	18180	17880	61	5380	100	13730	10	1	59065865	10673	3.29	0.79	12	0.00	5499.00	22939.00	20910	20240924	-13.58	13319	20231130	35.67	20910	-13.58	20240924	14280	26.54	20240103	104400	-82.69	20240924	17160	5.30	20241023	0.86	N	007340	100	60 억		1804967	N	N	0	N	00	N
10	20241030	160236	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18070	60	2	0.33	1232626190	67906	98.04	18130	18290	17990	23400	12610	18010	18151.95	3.05	0	-8751	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10673	3.29	0.79	12	0.11	5499.00	22939.00	20910	20240924	-13.58	13319	20231130	35.67	20910	-13.58	20240924	14280	26.54	20240103	104400	-82.69	20240924	17160	5.30	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
11	20241030	150239	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18140	130	2	0.72	1168687400	64378	92.94	18130	18290	17990	23400	12610	18010	18153.52	3.05	0	-6145	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10715	3.30	0.79	12	0.11	5499.00	22939.00	20910	20240924	-13.25	13319	20231130	36.20	20910	-13.25	20240924	14280	27.03	20240103	104400	-82.62	20240924	17160	5.71	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
12	20241030	140238	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18130	120	2	0.67	1071248890	59004	85.18	18130	18290	17990	23400	12610	18010	18155.53	3.05	0	-2700	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10709	3.30	0.79	12	0.10	5499.00	22939.00	20910	20240924	-13.30	13319	20231130	36.12	20910	-13.30	20240924	14280	26.96	20240103	104400	-82.63	20240924	17160	5.65	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
13	20241030	130238	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18190	180	2	1.00	930434410	51240	73.97	18130	18290	17990	23400	12610	18010	18158.36	3.05	0	-3423	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10744	3.31	0.79	12	0.09	5499.00	22939.00	20910	20240924	-13.01	13319	20231130	36.57	20910	-13.01	20240924	14280	27.38	20240103	104400	-82.58	20240924	17160	6.00	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
14	20241030	120238	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18270	260	2	1.44	783655170	43195	62.36	18130	18270	17990	23400	12610	18010	18142.27	3.05	0	-3637	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10791	3.32	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.63	13319	20231130	37.17	20910	-12.63	20240924	14280	27.94	20240103	104400	-82.50	20240924	17160	6.47	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
15	20241030	110237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18230	220	2	1.22	649039370	35814	51.70	18130	18270	17990	23400	12610	18010	18122.50	3.05	0	-4776	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10768	3.32	0.79	12	0.06	5499.00	22939.00	20910	20240924	-12.82	13319	20231130	36.87	20910	-12.82	20240924	14280	27.66	20240103	104400	-82.54	20240924	17160	6.24	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
16	20241030	100236	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18150	140	2	0.78	361415830	19941	28.79	18130	18270	18000	23400	12610	18010	18124.26	3.05	0	-1817	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10720	3.30	0.79	12	0.03	5499.00	22939.00	20910	20240924	-13.20	13319	20231130	36.27	20910	-13.20	20240924	14280	27.10	20240103	104400	-82.61	20240924	17160	5.77	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
17	20241030	090237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18150	140	2	0.78	9858420	544	0.79	18130	18150	18120	23400	12610	18010	18122.10	3.05	0	-320	18516	18262	18006	17752	17496	18135	17625	61	5390	100	13680	10	1	59065865	10720	3.30	0.79	12	0.00	5499.00	22939.00	20910	20240924	-13.20	13319	20231130	36.27	20910	-13.20	20240924	14280	27.10	20240103	104400	-82.61	20240924	17160	5.77	20241023	0.87	N	007340	100	60 억		1800435	N	N	0	N	00	N
18	20241029	160230	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18010	-130	5	-0.72	1238902310	69267	79.33	18260	18260	17750	23550	12700	18140	17885.79	3.07	0	-8125	18846	18492	17996	17642	17146	18670	17820	61	5410	100	13780	10	1	59065865	10638	3.28	0.79	12	0.12	5499.00	22939.00	20910	20240924	-13.87	13319	20231130	35.22	20910	-13.87	20240924	14280	26.12	20240103	104400	-82.75	20240924	17160	4.95	20241023	0.87	N	007340	100	60 억		1811984	N	N	1	N	00	N
19	20241029	150234	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17860	-280	5	-1.54	1158155460	64762	74.17	18260	18260	17750	23550	12700	18140	17883.26	3.07	0	-6345	18846	18492	17996	17642	17146	18670	17820	61	5410	100	13780	10	1	59065865	10549	3.25	0.78	12	0.11	5499.00	22939.00	20910	20240924	-14.59	13319	20231130	34.09	20910	-14.59	20240924	14280	25.07	20240103	104400	-82.89	20240924	17160	4.08	20241023	0.87	N	007340	100	60 억		1811984	N	N	1	N	00	N
20	20241029	140231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17780	-360	5	-1.98	885443730	49460	56.65	18260	18260	17760	23550	12700	18140	17902.22	3.07	0	-7769	18846	18492	17996	17642	17146	18670	17820	61	5410	100	13780	10	1	59065865	10502	3.23	0.78	12	0.08	5499.00	22939.00	20910	20240924	-14.97	13319	20231130	33.49	20910	-14.97	20240924	14280	24.51	20240103	104400	-82.97	20240924	17160	3.61	20241023	0.87	N	007340	100	60 억		1811984	N	N	1	N	00	N
21	20241029	130231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17870	-270	5	-1.49	770536590	43012	49.26	18260	18260	17760	23550	12700	18140	17914.46	3.07	0	-6635	18846	18492	17996	17642	17146	18670	17820	61	5410	100	13780	10	1	59065865	10555	3.25	0.78	12	0.07	5499.00	22939.00	20910	20240924	-14.54	13319	20231130	34.17	20910	-14.54	20240924	14280	25.14	20240103	104400	-82.88	20240924	17160	4.14	20241023	0.87	N	007340	100	60 억		1811984	N	N	1	N	00	N
22	20241029	120233	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17800	-340	5	-1.87	665637520	37124	42.52	18260	18260	17760	23550	12700	18140	17930.11	3.07	0	-6426	18846	18492	17996	17642	17146	18670	17820	61	5410	100	13780	10	1	59065865	10514	3.24	0.78	12	0.06	5499.00	22939.00	20910	20240924	-14.87	13319	20231130	33.64	20910	-14.87	20240924	14280	24.65	20240103	104400	-82.95	20240924	17160	3.73	20241023	0.87	N	007340	100	60 억		1811984	N	N	1	N	00	N
23	20241029	110231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17920	-220	5	-1.21	587221090	32724	37.48	18260	18260	17760	23550	12700	18140	17944.66	3.07	0	-5650	18846	18492	17996	17642	17146	18670	17820	61	5410	100	13780	10	1	59065865	10585	3.26	0.78	12	0.06	5499.00	22939.00	20910	20240924	-14.30	13319	20231130	34.54	20910	-14.30	20240924	14280	25.49	20240103	104400	-82.84	20240924	17160	4.43	20241023	0.87	N	007340	100	60 억		1811984	N	N	1	N	00	N
24	20241029	100232	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17950	-190	5	-1.05	344733610	19168	21.95	18260	18260	17880	23550	12700	18140	17984.85	3.07	0	-2202	18846	18492	17996	17642	17146	18670	17820	61	5410	100	13780	10	1	59065865	10602	3.26	0.78	12	0.03	5499.00	22939.00	20910	20240924	-14.16	13319	20231130	34.77	20910	-14.16	20240924	14280	25.70	20240103	104400	-82.81	20240924	17160	4.60	20241023	0.87	N	007340	100	60 억		1811984	N	N	1	N	00	N
25	20241028	160230	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18140	550	2	3.13	1584833970	87311	198.71	17650	18350	17500	22850	12320	17590	18151.60	3.06	0	15548	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10715	3.30	0.79	12	0.15	5499.00	22939.00	20910	20240924	-13.25	13319	20231130	36.20	20910	-13.25	20240924	14280	27.03	20240103	104400	-82.62	20240924	17160	5.71	20241023	0.88	N	007340	100	60 억		1805792	N	N	1	N	00	N
26	20241028	150231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18170	580	2	3.30	1533555170	84483	192.27	17650	18350	17500	22850	12320	17590	18152.23	3.06	0	15236	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10732	3.30	0.79	12	0.14	5499.00	22939.00	20910	20240924	-13.10	13319	20231130	36.42	20910	-13.10	20240924	14280	27.24	20240103	104400	-82.60	20240924	17160	5.89	20241023	0.88	N	007340	100	60 억		1805792	N	N	12	N	00	N
27	20241028	140232	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18160	570	2	3.24	1413211030	77860	177.20	17650	18350	17500	22850	12320	17590	18150.67	3.06	0	14746	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10726	3.30	0.79	12	0.13	5499.00	22939.00	20910	20240924	-13.15	13319	20231130	36.35	20910	-13.15	20240924	14280	27.17	20240103	104400	-82.61	20240924	17160	5.83	20241023	0.88	N	007340	100	60 억		1805792	N	N	12	N	00	N
28	20241028	130231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18210	620	2	3.52	1260481460	69468	158.10	17650	18350	17500	22850	12320	17590	18144.78	3.06	0	13039	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10756	3.31	0.79	12	0.12	5499.00	22939.00	20910	20240924	-12.91	13319	20231130	36.72	20910	-12.91	20240924	14280	27.52	20240103	104400	-82.56	20240924	17160	6.12	20241023	0.88	N	007340	100	60 억		1805792	N	N	12	N	00	N
29	20241028	120232	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18250	660	2	3.75	1166241070	64296	146.33	17650	18350	17500	22850	12320	17590	18138.63	3.06	0	13006	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10780	3.32	0.80	12	0.11	5499.00	22939.00	20910	20240924	-12.72	13319	20231130	37.02	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.88	N	007340	100	60 억		1805792	N	N	12	N	00	N
30	20241028	110218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18160	570	2	3.24	725925250	40189	91.47	17650	18250	17500	22850	12320	17590	18062.78	3.06	0	4070	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10726	3.30	0.79	12	0.07	5499.00	22939.00	20910	20240924	-13.15	13319	20231130	36.35	20910	-13.15	20240924	14280	27.17	20240103	104400	-82.61	20240924	17160	5.83	20241023	0.88	N	007340	100	60 억		1805792	N	N	12	N	00	N
31	20241028	100229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18210	620	2	3.52	544816310	30195	68.72	17650	18250	17500	22850	12320	17590	18043.26	3.06	0	6295	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10756	3.31	0.79	12	0.05	5499.00	22939.00	20910	20240924	-12.91	13319	20231130	36.72	20910	-12.91	20240924	14280	27.52	20240103	104400	-82.56	20240924	17160	6.12	20241023	0.88	N	007340	100	60 억		1805792	N	N	12	N	00	N
32	20241028	090230	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17500	-90	5	-0.51	5449370	310	0.71	17650	17650	17500	22850	12320	17590	17578.61	3.06	0	-69	17883	17736	17543	17396	17203	17640	17300	61	5260	100	13360	10	1	59065865	10337	3.18	0.76	12	0.00	5499.00	22939.00	20910	20240924	-16.31	13319	20231130	31.39	20910	-16.31	20240924	14280	22.55	20240103	104400	-83.24	20240924	17160	1.98	20241023	0.88	N	007340	100	60 억		1805792	N	N	12	N	00	N
33	20241025	160228	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17590	-20	5	-0.11	771399300	43922	134.70	17610	17690	17350	22850	12330	17610	17562.93	3.07	0	-4129	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10390	3.20	0.77	12	0.07	5499.00	22939.00	20910	20240924	-15.88	13319	20231130	32.07	20910	-15.88	20240924	14280	23.18	20240103	104400	-83.15	20240924	17160	2.51	20241023	0.88	N	007340	100	60 억		1812598	N	N	12	N	00	N
34	20241025	150231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17570	-40	5	-0.23	715742190	40759	125.00	17610	17690	17350	22850	12330	17610	17560.35	3.07	0	-3042	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10378	3.20	0.77	12	0.07	5499.00	22939.00	20910	20240924	-15.97	13319	20231130	31.92	20910	-15.97	20240924	14280	23.04	20240103	104400	-83.17	20240924	17160	2.39	20241023	0.88	N	007340	100	60 억		1812598	N	N	0	N	00	N
35	20241025	140231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17670	60	2	0.34	552201040	31461	96.48	17610	17690	17350	22850	12330	17610	17551.92	3.07	0	-3082	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10437	3.21	0.77	12	0.05	5499.00	22939.00	20910	20240924	-15.49	13319	20231130	32.67	20910	-15.49	20240924	14280	23.74	20240103	104400	-83.07	20240924	17160	2.97	20241023	0.88	N	007340	100	60 억		1812598	N	N	0	N	00	N
36	20241025	130231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17610	0	3	0.00	434396780	24782	76.00	17610	17660	17350	22850	12330	17610	17528.72	3.07	0	-3594	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10401	3.20	0.77	12	0.04	5499.00	22939.00	20910	20240924	-15.78	13319	20231130	32.22	20910	-15.78	20240924	14280	23.32	20240103	104400	-83.13	20240924	17160	2.62	20241023	0.88	N	007340	100	60 억		1812598	N	N	0	N	00	N
37	20241025	120231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17500	-110	5	-0.62	345409100	19704	60.43	17610	17660	17350	22850	12330	17610	17529.90	3.07	0	-2153	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10337	3.18	0.76	12	0.03	5499.00	22939.00	20910	20240924	-16.31	13319	20231130	31.39	20910	-16.31	20240924	14280	22.55	20240103	104400	-83.24	20240924	17160	1.98	20241023	0.88	N	007340	100	60 억		1812598	N	N	0	N	00	N
38	20241025	110230	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17490	-120	5	-0.68	329960140	18820	57.72	17610	17660	17350	22850	12330	17610	17532.42	3.07	0	-1943	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10331	3.18	0.76	12	0.03	5499.00	22939.00	20910	20240924	-16.36	13319	20231130	31.32	20910	-16.36	20240924	14280	22.48	20240103	104400	-83.25	20240924	17160	1.92	20241023	0.88	N	007340	100	60 억		1812598	N	N	0	N	00	N
39	20241025	100232	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17530	-80	5	-0.45	219551230	12517	38.39	17610	17660	17350	22850	12330	17610	17540.24	3.07	0	-682	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10354	3.19	0.76	12	0.02	5499.00	22939.00	20910	20240924	-16.16	13319	20231130	31.62	20910	-16.16	20240924	14280	22.76	20240103	104400	-83.21	20240924	17160	2.16	20241023	0.88	N	007340	100	60 억		1812598	N	N	0	N	00	N
40	20241025	090229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17600	-10	5	-0.06	897990	51	0.16	17610	17610	17500	22850	12330	17610	17607.65	3.07	0	-45	17856	17732	17496	17372	17136	17795	17435	61	5240	100	13380	10	1	59065865	10396	3.20	0.77	12	0.00	5499.00	22939.00	20910	20240924	-15.83	13319	20231130	32.14	20910	-15.83	20240924	14280	23.25	20240103	104400	-83.14	20240924	17160	2.56	20241023	0.88	N	007340	100	60 억		1812598	N	N	0	N	00	N
41	20241024	160228	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17610	20	2	0.11	568559190	32588	47.91	17500	17620	17260	22850	12320	17590	17446.79	3.08	0	-4267	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10401	3.20	0.77	12	0.06	5499.00	22939.00	20910	20240924	-15.78	13319	20231130	32.22	20910	-15.78	20240924	14280	23.32	20240103	104400	-83.13	20240924	17160	2.62	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
42	20241024	150230	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17460	-130	5	-0.74	456710520	26215	38.54	17500	17620	17260	22850	12320	17590	17421.72	3.08	0	-3709	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10313	3.18	0.76	12	0.04	5499.00	22939.00	20910	20240924	-16.50	13319	20231130	31.09	20910	-16.50	20240924	14280	22.27	20240103	104400	-83.28	20240924	17160	1.75	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
43	20241024	140229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17280	-310	5	-1.76	330601650	18957	27.87	17500	17620	17260	22850	12320	17590	17439.56	3.08	0	-4081	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10207	3.14	0.75	12	0.03	5499.00	22939.00	20910	20240924	-17.36	13319	20231130	29.74	20910	-17.36	20240924	14280	21.01	20240103	104400	-83.45	20240924	17160	0.70	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
44	20241024	130230	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17400	-190	5	-1.08	110768890	6333	9.31	17500	17590	17400	22850	12320	17590	17490.75	3.08	0	-1747	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10277	3.16	0.76	12	0.01	5499.00	22939.00	20910	20240924	-16.79	13319	20231130	30.64	20910	-16.79	20240924	14280	21.85	20240103	104400	-83.33	20240924	17160	1.40	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
45	20241024	120229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17470	-120	5	-0.68	78507160	4484	6.59	17500	17590	17470	22850	12320	17590	17508.29	3.08	0	-806	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10319	3.18	0.76	12	0.01	5499.00	22939.00	20910	20240924	-16.45	13319	20231130	31.17	20910	-16.45	20240924	14280	22.34	20240103	104400	-83.27	20240924	17160	1.81	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
46	20241024	110230	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17530	-60	5	-0.34	46384020	2649	3.89	17500	17590	17480	22850	12320	17590	17510.01	3.08	0	-166	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10354	3.19	0.76	12	0.00	5499.00	22939.00	20910	20240924	-16.16	13319	20231130	31.62	20910	-16.16	20240924	14280	22.76	20240103	104400	-83.21	20240924	17160	2.16	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
47	20241024	100229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17500	-90	5	-0.51	21244320	1213	1.78	17500	17590	17490	22850	12320	17590	17513.87	3.08	0	-231	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10337	3.18	0.76	12	0.00	5499.00	22939.00	20910	20240924	-16.31	13319	20231130	31.39	20910	-16.31	20240924	14280	22.55	20240103	104400	-83.24	20240924	17160	1.98	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
48	20241024	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17590	0	3	0.00	3675090	210	0.31	17500	17590	17500	22850	12320	17590	17500.43	3.08	0	-155	17890	17740	17450	17300	17010	17815	17375	61	5260	100	13360	10	1	59065865	10390	3.20	0.77	12	0.00	5499.00	22939.00	20910	20240924	-15.88	13319	20231130	32.07	20910	-15.88	20240924	14280	23.18	20240103	104400	-83.15	20240924	17160	2.51	20241023	0.90	N	007340	100	60 억		1816818	N	N	1087	N	00	N
49	20241023	160230	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17590	180	2	1.03	1182112300	67999	162.99	17540	17600	17160	22600	12190	17410	17384.23	3.07	0	3326	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10390	3.20	0.77	12	0.12	5499.00	22939.00	20910	20240924	-15.88	13319	20231130	32.07	20910	-15.88	20240924	14280	23.18	20240103	104400	-83.15	20240924	17160	2.51	20241023	0.90	N	007340	100	60 억		1812805	N	N	1087	N	00	N
50	20241023	150232	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17480	70	2	0.40	1033570410	59542	142.72	17540	17600	17160	22600	12190	17410	17358.68	3.07	0	613	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10325	3.18	0.76	12	0.10	5499.00	22939.00	20910	20240924	-16.40	13319	20231130	31.24	20910	-16.40	20240924	14280	22.41	20240103	104400	-83.26	20240924	17160	1.86	20241023	0.90	N	007340	100	60 억		1812805	N	N	531	N	00	N
51	20241023	140233	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17480	70	2	0.40	905111070	52212	125.15	17540	17590	17160	22600	12190	17410	17335.31	3.07	0	-270	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10325	3.18	0.76	12	0.09	5499.00	22939.00	20910	20240924	-16.40	13319	20231130	31.24	20910	-16.40	20240924	14280	22.41	20240103	104400	-83.26	20240924	17160	1.86	20241023	0.90	N	007340	100	60 억		1812805	N	N	531	N	00	N
52	20241023	130230	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17380	-30	5	-0.17	645299520	37304	89.42	17540	17540	17160	22600	12190	17410	17298.40	3.07	0	-975	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10266	3.16	0.76	12	0.06	5499.00	22939.00	20910	20240924	-16.88	13319	20231130	30.49	20910	-16.88	20240924	14280	21.71	20240103	104400	-83.35	20240924	17160	1.28	20241023	0.90	N	007340	100	60 억		1812805	N	N	531	N	00	N
53	20241023	120229	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17420	10	2	0.06	612204760	35402	84.86	17540	17540	17160	22600	12190	17410	17292.94	3.07	0	-1485	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10289	3.17	0.76	12	0.06	5499.00	22939.00	20910	20240924	-16.69	13319	20231130	30.79	20910	-16.69	20240924	14280	21.99	20240103	104400	-83.31	20240924	17160	1.52	20241023	0.90	N	007340	100	60 억		1812805	N	N	531	N	00	N
54	20241023	110229	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17270	-140	5	-0.80	383952810	22271	53.38	17540	17540	17160	22600	12190	17410	17240.03	3.07	0	-3280	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10201	3.14	0.75	12	0.04	5499.00	22939.00	20910	20240924	-17.41	13319	20231130	29.66	20910	-17.41	20240924	14280	20.94	20240103	104400	-83.46	20240924	17160	0.64	20241023	0.90	N	007340	100	60 억		1812805	N	N	531	N	00	N
55	20241023	100229	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17210	-200	5	-1.15	248437070	14396	34.51	17540	17540	17190	22600	12190	17410	17257.37	3.07	0	-5178	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10165	3.13	0.75	12	0.02	5499.00	22939.00	20910	20240924	-17.69	13319	20231130	29.21	20910	-17.69	20240924	14280	20.52	20240103	104400	-83.52	20240924	17190	0.12	20241023	0.90	N	007340	100	60 억		1812805	N	N	531	N	00	N
56	20241023	090229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17420	10	2	0.06	2823270	161	0.39	17540	17540	17410	22600	12190	17410	17535.84	3.07	0	-44	17843	17626	17493	17276	17143	17560	17210	61	5190	100	13230	10	1	59065865	10289	3.17	0.76	12	0.00	5499.00	22939.00	20910	20240924	-16.69	13319	20231130	30.79	20910	-16.69	20240924	14280	21.99	20240103	104400	-83.31	20240924	17200	1.28	20241021	0.90	N	007340	100	60 억		1812805	N	N	531	N	00	N
57	20241022	160226	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17410	-270	5	-1.53	730837260	41675	27.67	17510	17710	17360	22950	12380	17680	17536.60	3.05	0	6754	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10283	3.17	0.76	12	0.07	5499.00	22939.00	20910	20240924	-16.74	13319	20231130	30.72	20910	-16.74	20240924	14280	21.92	20240103	104400	-83.32	20240924	17200	1.22	20241021	0.86	N	007340	100	60 억		1800321	N	N	530	N	00	N
58	20241022	150229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17470	-210	5	-1.19	638141030	36350	24.14	17510	17710	17440	22950	12380	17680	17555.46	3.05	0	6266	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10319	3.18	0.76	12	0.06	5499.00	22939.00	20910	20240924	-16.45	13319	20231130	31.17	20910	-16.45	20240924	14280	22.34	20240103	104400	-83.27	20240924	17200	1.57	20241021	0.86	N	007340	100	60 억		1800321	N	N	43	N	00	N
59	20241022	140231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17550	-130	5	-0.74	547720950	31183	20.71	17510	17710	17480	22950	12380	17680	17564.73	3.05	0	5433	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10366	3.19	0.77	12	0.05	5499.00	22939.00	20910	20240924	-16.07	13319	20231130	31.77	20910	-16.07	20240924	14280	22.90	20240103	104400	-83.19	20240924	17200	2.03	20241021	0.86	N	007340	100	60 억		1800321	N	N	43	N	00	N
60	20241022	130229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17570	-110	5	-0.62	404892960	23032	15.29	17510	17710	17480	22950	12380	17680	17579.58	3.05	0	4291	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10378	3.20	0.77	12	0.04	5499.00	22939.00	20910	20240924	-15.97	13319	20231130	31.92	20910	-15.97	20240924	14280	23.04	20240103	104400	-83.17	20240924	17200	2.15	20241021	0.86	N	007340	100	60 억		1800321	N	N	43	N	00	N
61	20241022	120229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17600	-80	5	-0.45	355602880	20230	13.43	17510	17710	17480	22950	12380	17680	17578.00	3.05	0	4036	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10396	3.20	0.77	12	0.03	5499.00	22939.00	20910	20240924	-15.83	13319	20231130	32.14	20910	-15.83	20240924	14280	23.25	20240103	104400	-83.14	20240924	17200	2.33	20241021	0.86	N	007340	100	60 억		1800321	N	N	43	N	00	N
62	20241022	110228	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17560	-120	5	-0.68	322187440	18332	12.17	17510	17710	17480	22950	12380	17680	17575.14	3.05	0	3415	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10372	3.19	0.77	12	0.03	5499.00	22939.00	20910	20240924	-16.02	13319	20231130	31.84	20910	-16.02	20240924	14280	22.97	20240103	104400	-83.18	20240924	17200	2.09	20241021	0.86	N	007340	100	60 억		1800321	N	N	43	N	00	N
63	20241022	100228	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17520	-160	5	-0.90	246566910	14018	9.31	17510	17710	17500	22950	12380	17680	17589.31	3.05	0	2118	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10348	3.19	0.76	12	0.02	5499.00	22939.00	20910	20240924	-16.21	13319	20231130	31.54	20910	-16.21	20240924	14280	22.69	20240103	104400	-83.22	20240924	17200	1.86	20241021	0.86	N	007340	100	60 억		1800321	N	N	43	N	00	N
64	20241022	090228	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	17670	-10	5	-0.06	8124800	464	0.31	17510	17670	17510	22950	12380	17680	17510.34	3.05	0	-68	18506	18092	17646	17232	16786	17870	17010	61	5270	100	13430	10	1	59065865	10437	3.21	0.77	12	0.00	5499.00	22939.00	20910	20240924	-15.49	13319	20231130	32.67	20910	-15.49	20240924	14280	23.74	20240103	104400	-83.07	20240924	17200	2.73	20241021	0.86	N	007340	100	60 억		1800321	N	N	43	N	00	N
65	20241021	160227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17680	-380	5	-2.10	2636131970	150588	263.36	18020	18060	17200	23450	12650	18060	17505.59	2.97	0	-12630	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10708	3.22	0.77	12	0.25	5499.00	22939.00	20910	20240924	-15.45	13319	20231130	32.74	20910	-15.45	20240924	14280	23.81	20240103	104400	-83.07	20240924	17200	2.79	20241021	0.86	N	007340	100	60 억		1799050	N	N	43	N	00	N
66	20241021	150228	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17720	-340	5	-1.88	2469290190	141155	246.86	18020	18060	17200	23450	12650	18060	17493.47	2.97	0	-13626	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10732	3.22	0.77	12	0.23	5499.00	22939.00	20910	20240924	-15.26	13319	20231130	33.04	20910	-15.26	20240924	14280	24.09	20240103	104400	-83.03	20240924	17200	3.02	20241021	0.86	N	007340	100	60 억		1799050	N	N	0	N	00	N
67	20241021	140229	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17490	-570	5	-3.16	2022879820	115899	202.69	18020	18060	17200	23450	12650	18060	17453.82	2.97	0	-12332	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10593	3.18	0.76	12	0.19	5499.00	22939.00	20910	20240924	-16.36	13319	20231130	31.32	20910	-16.36	20240924	14280	22.48	20240103	104400	-83.25	20240924	17200	1.69	20241021	0.86	N	007340	100	60 억		1799050	N	N	0	N	00	N
68	20241021	130227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17310	-750	5	-4.15	1796726010	102939	180.03	18020	18060	17200	23450	12650	18060	17454.28	2.97	0	-9629	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10484	3.15	0.75	12	0.17	5499.00	22939.00	20910	20240924	-17.22	13319	20231130	29.96	20910	-17.22	20240924	14280	21.22	20240103	104400	-83.42	20240924	17200	0.64	20241021	0.86	N	007340	100	60 억		1799050	N	N	0	N	00	N
69	20241021	120228	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17310	-750	5	-4.15	1628428300	93215	163.02	18020	18060	17200	23450	12650	18060	17469.60	2.97	0	-7048	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10484	3.15	0.75	12	0.15	5499.00	22939.00	20910	20240924	-17.22	13319	20231130	29.96	20910	-17.22	20240924	14280	21.22	20240103	104400	-83.42	20240924	17200	0.64	20241021	0.86	N	007340	100	60 억		1799050	N	N	0	N	00	N
70	20241021	110226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17300	-760	5	-4.21	1414356620	80839	141.38	18020	18060	17200	23450	12650	18060	17495.97	2.97	0	-5211	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10478	3.15	0.75	12	0.13	5499.00	22939.00	20910	20240924	-17.26	13319	20231130	29.89	20910	-17.26	20240924	14280	21.15	20240103	104400	-83.43	20240924	17200	0.58	20241021	0.86	N	007340	100	60 억		1799050	N	N	0	N	00	N
71	20241021	100229	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	17460	-600	5	-3.32	828520770	47064	82.31	18020	18060	17440	23450	12650	18060	17604.13	2.97	0	-3063	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10575	3.18	0.76	12	0.08	5499.00	22939.00	20910	20240924	-16.50	13319	20231130	31.09	20910	-16.50	20240924	14280	22.27	20240103	104400	-83.28	20240924	17440	0.11	20241021	0.86	N	007340	100	60 억		1799050	N	N	0	N	00	N
72	20241021	090227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18040	-20	5	-0.11	2019270	112	0.20	18020	18060	18020	23450	12650	18060	18029.20	2.97	0	-24	19233	18646	18313	17726	17393	18480	17560	61	5390	100	13720	10	1	60564965	10926	3.28	0.79	12	0.00	5499.00	22939.00	20910	20240924	-13.73	13319	20231130	35.45	20910	-13.73	20240924	14280	26.33	20240103	104400	-82.72	20240924	17890	0.84	20241017	0.86	N	007340	100	60 억		1799050	N	N	0	N	00	N
73	20241018	160227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18060	-610	5	-3.27	1043571090	57112	39.45	18670	18900	17980	24250	13070	18670	18272.40	2.99	0	-9137	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	10938	3.28	0.79	12	0.09	5499.00	22939.00	20910	20240924	-13.63	13319	20231130	35.60	20910	-13.63	20240924	14280	26.47	20240103	104400	-82.70	20240924	17890	0.95	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
74	20241018	150231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18000	-670	5	-3.59	894284400	48831	33.73	18670	18900	18000	24250	13070	18670	18313.87	2.99	0	-7120	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	10902	3.27	0.78	12	0.08	5499.00	22939.00	20910	20240924	-13.92	13319	20231130	35.15	20910	-13.92	20240924	14280	26.05	20240103	104400	-82.76	20240924	17890	0.61	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
75	20241018	140234	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18200	-470	5	-2.52	571632310	31016	21.43	18670	18900	18170	24250	13070	18670	18430.24	2.99	0	-7363	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	11023	3.31	0.79	12	0.05	5499.00	22939.00	20910	20240924	-12.96	13319	20231130	36.65	20910	-12.96	20240924	14280	27.45	20240103	104400	-82.57	20240924	17890	1.73	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
76	20241018	130228	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18490	-180	5	-0.96	292044860	15724	10.86	18670	18900	18450	24250	13070	18670	18573.19	2.99	0	-5417	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	11198	3.36	0.81	12	0.03	5499.00	22939.00	20910	20240924	-11.57	13319	20231130	38.82	20910	-11.57	20240924	14280	29.48	20240103	104400	-82.29	20240924	17890	3.35	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
77	20241018	120234	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18550	-120	5	-0.64	207633800	11159	7.71	18670	18900	18540	24250	13070	18670	18606.85	2.99	0	-2521	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	11235	3.37	0.81	12	0.02	5499.00	22939.00	20910	20240924	-11.29	13319	20231130	39.27	20910	-11.29	20240924	14280	29.90	20240103	104400	-82.23	20240924	17890	3.69	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
78	20241018	110231	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18610	-60	5	-0.32	174350490	9367	6.47	18670	18900	18540	24250	13070	18670	18613.27	2.99	0	-1147	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	11271	3.38	0.81	12	0.02	5499.00	22939.00	20910	20240924	-11.00	13319	20231130	39.73	20910	-11.00	20240924	14280	30.32	20240103	104400	-82.17	20240924	17890	4.02	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
79	20241018	100227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18560	-110	5	-0.59	113123980	6071	4.19	18670	18900	18540	24250	13070	18670	18633.50	2.99	0	-322	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	11241	3.38	0.81	12	0.01	5499.00	22939.00	20910	20240924	-11.24	13319	20231130	39.35	20910	-11.24	20240924	14280	29.97	20240103	104400	-82.22	20240924	17890	3.75	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
80	20241018	090228	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18710	40	2	0.21	2931440	157	0.11	18670	18720	18590	24250	13070	18670	18671.59	2.99	0	-44	19216	18942	18416	18142	17616	19080	18280	61	5580	100	14180	10	1	60564965	11332	3.40	0.82	12	0.00	5499.00	22939.00	20910	20240924	-10.52	13319	20231130	40.48	20910	-10.52	20240924	14280	31.02	20240103	104400	-82.08	20240924	17890	4.58	20241017	0.86	N	007340	100	60 억		1811288	N	N	85	N	00	N
81	20241017	160226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18670	370	2	2.02	2651534870	144658	187.22	18450	18690	17890	23750	12810	18300	18329.48	2.98	0	7255	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	11307	3.40	0.81	12	0.24	5499.00	22939.00	20910	20240924	-10.71	13319	20231130	40.18	20910	-10.71	20240924	14280	30.74	20240103	104400	-82.12	20240924	17890	4.36	20241017	0.85	N	007340	100	60 억		1807345	N	N	85	N	00	N
82	20241017	150227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18670	370	2	2.02	2420281200	132257	171.17	18450	18690	17890	23750	12810	18300	18299.83	2.98	0	5853	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	11307	3.40	0.81	12	0.22	5499.00	22939.00	20910	20240924	-10.71	13319	20231130	40.18	20910	-10.71	20240924	14280	30.74	20240103	104400	-82.12	20240924	17890	4.36	20241017	0.85	N	007340	100	60 억		1807345	N	N	4	N	00	N
83	20241017	140226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18370	70	2	0.38	1659632560	91311	118.18	18450	18650	17890	23750	12810	18300	18175.60	2.98	0	310	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	11126	3.34	0.80	12	0.15	5499.00	22939.00	20910	20240924	-12.15	13319	20231130	37.92	20910	-12.15	20240924	14280	28.64	20240103	104400	-82.40	20240924	17890	2.68	20241017	0.85	N	007340	100	60 억		1807345	N	N	4	N	00	N
84	20241017	130228	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18090	-210	5	-1.15	1457266230	80204	103.80	18450	18650	17890	23750	12810	18300	18169.50	2.98	0	497	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	10956	3.29	0.79	12	0.13	5499.00	22939.00	20910	20240924	-13.49	13319	20231130	35.82	20910	-13.49	20240924	14280	26.68	20240103	104400	-82.67	20240924	17890	1.12	20241017	0.85	N	007340	100	60 억		1807345	N	N	4	N	00	N
85	20241017	120227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18170	-130	5	-0.71	1341479870	73806	95.52	18450	18650	17890	23750	12810	18300	18175.76	2.98	0	-1092	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	11005	3.30	0.79	12	0.12	5499.00	22939.00	20910	20240924	-13.10	13319	20231130	36.42	20910	-13.10	20240924	14280	27.24	20240103	104400	-82.60	20240924	17890	1.57	20241017	0.85	N	007340	100	60 억		1807345	N	N	4	N	00	N
86	20241017	110229	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18170	-130	5	-0.71	1160763910	63853	82.64	18450	18650	17890	23750	12810	18300	18178.69	2.98	0	-1608	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	11005	3.30	0.79	12	0.11	5499.00	22939.00	20910	20240924	-13.10	13319	20231130	36.42	20910	-13.10	20240924	14280	27.24	20240103	104400	-82.60	20240924	17890	1.57	20241017	0.85	N	007340	100	60 억		1807345	N	N	4	N	00	N
87	20241017	100227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18050	-250	5	-1.37	779204430	42751	55.33	18450	18650	17890	23750	12810	18300	18226.58	2.98	0	1678	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	10932	3.28	0.79	12	0.07	5499.00	22939.00	20910	20240924	-13.68	13319	20231130	35.52	20910	-13.68	20240924	14280	26.40	20240103	104400	-82.71	20240924	17890	0.89	20241017	0.85	N	007340	100	60 억		1807345	N	N	4	N	00	N
88	20241017	090226	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18590	290	2	1.58	70864400	3843	4.97	18450	18590	18340	23750	12810	18300	18439.86	2.98	0	3139	19006	18652	18476	18122	17946	18565	18035	61	5450	100	13900	10	1	60564965	11259	3.38	0.81	12	0.01	5499.00	22939.00	20910	20240924	-11.10	13319	20231130	39.58	20910	-11.10	20240924	14280	30.18	20240103	104400	-82.19	20240924	18070	2.88	20241010	0.85	N	007340	100	60 억		1807345	N	N	4	N	00	N
89	20241016	160226	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18300	-540	5	-2.87	1397625080	75584	69.91	18710	18830	18300	24450	13190	18840	18494.81	3.02	0	-14804	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11083	3.33	0.80	12	0.12	5499.00	22939.00	20910	20240924	-12.48	13319	20231130	37.40	20910	-12.48	20240924	14280	28.15	20240103	104400	-82.47	20240924	18070	1.27	20241010	0.87	N	007340	100	60 억		1826309	N	N	4	N	00	N
90	20241016	150227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18730	-110	5	-0.58	676318210	36214	33.50	18710	18830	18540	24450	13190	18840	18675.60	3.02	0	2685	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11344	3.41	0.82	12	0.06	5499.00	22939.00	20910	20240924	-10.43	13319	20231130	40.63	20910	-10.43	20240924	14280	31.16	20240103	104400	-82.06	20240924	18070	3.65	20241010	0.87	N	007340	100	60 억		1826309	N	N	68	N	00	N
91	20241016	140227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18690	-150	5	-0.80	551662390	29546	27.33	18710	18830	18540	24450	13190	18840	18671.31	3.02	0	2207	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11320	3.40	0.81	12	0.05	5499.00	22939.00	20910	20240924	-10.62	13319	20231130	40.33	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	18070	3.43	20241010	0.87	N	007340	100	60 억		1826309	N	N	68	N	00	N
92	20241016	130226	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18660	-180	5	-0.96	430199700	23047	21.32	18710	18830	18540	24450	13190	18840	18666.19	3.02	0	-445	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11301	3.39	0.81	12	0.04	5499.00	22939.00	20910	20240924	-10.76	13319	20231130	40.10	20910	-10.76	20240924	14280	30.67	20240103	104400	-82.13	20240924	18070	3.27	20241010	0.87	N	007340	100	60 억		1826309	N	N	68	N	00	N
93	20241016	120227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18650	-190	5	-1.01	291774370	15650	14.48	18710	18830	18540	24450	13190	18840	18643.73	3.02	0	-1976	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11295	3.39	0.81	12	0.03	5499.00	22939.00	20910	20240924	-10.81	13319	20231130	40.03	20910	-10.81	20240924	14280	30.60	20240103	104400	-82.14	20240924	18070	3.21	20241010	0.87	N	007340	100	60 억		1826309	N	N	68	N	00	N
94	20241016	110227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18780	-60	5	-0.32	214704000	11521	10.66	18710	18830	18540	24450	13190	18840	18635.88	3.02	0	-1163	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11374	3.42	0.82	12	0.02	5499.00	22939.00	20910	20240924	-10.19	13319	20231130	41.00	20910	-10.19	20240924	14280	31.51	20240103	104400	-82.01	20240924	18070	3.93	20241010	0.87	N	007340	100	60 억		1826309	N	N	68	N	00	N
95	20241016	100226	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18650	-190	5	-1.01	145295440	7806	7.22	18710	18830	18540	24450	13190	18840	18613.30	3.02	0	-103	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11295	3.39	0.81	12	0.01	5499.00	22939.00	20910	20240924	-10.81	13319	20231130	40.03	20910	-10.81	20240924	14280	30.60	20240103	104400	-82.14	20240924	18070	3.21	20241010	0.87	N	007340	100	60 억		1826309	N	N	68	N	00	N
96	20241016	090227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18820	-20	5	-0.11	5767660	308	0.28	18710	18830	18710	24450	13190	18840	18726.17	3.02	0	-80	19380	19110	18830	18560	18280	19245	18695	61	5610	100	14310	10	1	60564965	11398	3.42	0.82	12	0.00	5499.00	22939.00	20910	20240924	-10.00	13319	20231130	41.30	20910	-10.00	20240924	14280	31.79	20240103	104400	-81.97	20240924	18070	4.15	20241010	0.87	N	007340	100	60 억		1826309	N	N	68	N	00	N
97	20241015	160225	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18840	50	2	0.27	2036516270	108048	122.92	18790	19100	18550	24400	13160	18790	18848.26	2.98	0	10155	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11410	3.43	0.82	12	0.18	5499.00	22939.00	20910	20240924	-9.90	13319	20231130	41.45	20910	-9.90	20240924	14280	31.93	20240103	104400	-81.95	20240924	18070	4.26	20241010	0.84	N	007340	100	60 억		1806123	N	N	68	N	00	N
98	20241015	150227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18990	200	2	1.06	1810853860	96122	109.36	18790	19100	18550	24400	13160	18790	18839.12	2.98	0	7461	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11501	3.45	0.83	12	0.16	5499.00	22939.00	20910	20240924	-9.18	13319	20231130	42.58	20910	-9.18	20240924	14280	32.98	20240103	104400	-81.81	20240924	18070	5.09	20241010	0.84	N	007340	100	60 억		1806123	N	N	30	N	00	N
99	20241015	140227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18720	-70	5	-0.37	1272447120	67642	76.95	18790	19100	18550	24400	13160	18790	18811.49	2.98	0	6159	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11338	3.40	0.82	12	0.11	5499.00	22939.00	20910	20240924	-10.47	13319	20231130	40.55	20910	-10.47	20240924	14280	31.09	20240103	104400	-82.07	20240924	18070	3.60	20241010	0.84	N	007340	100	60 억		1806123	N	N	30	N	00	N
100	20241015	130227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18610	-180	5	-0.96	1091214470	57945	65.92	18790	19100	18550	24400	13160	18790	18831.90	2.98	0	2262	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11271	3.38	0.81	12	0.10	5499.00	22939.00	20910	20240924	-11.00	13319	20231130	39.73	20910	-11.00	20240924	14280	30.32	20240103	104400	-82.17	20240924	18070	2.99	20241010	0.84	N	007340	100	60 억		1806123	N	N	30	N	00	N
101	20241015	120226	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18570	-220	5	-1.17	975389270	51712	58.83	18790	19100	18550	24400	13160	18790	18861.95	2.98	0	1204	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11247	3.38	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.19	13319	20231130	39.42	20910	-11.19	20240924	14280	30.04	20240103	104400	-82.21	20240924	18070	2.77	20241010	0.84	N	007340	100	60 억		1806123	N	N	30	N	00	N
102	20241015	110227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18750	-40	5	-0.21	731310670	38613	43.93	18790	19100	18710	24400	13160	18790	18939.49	2.98	0	4143	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11356	3.41	0.82	12	0.06	5499.00	22939.00	20910	20240924	-10.33	13319	20231130	40.78	20910	-10.33	20240924	14280	31.30	20240103	104400	-82.04	20240924	18070	3.76	20241010	0.84	N	007340	100	60 억		1806123	N	N	30	N	00	N
103	20241015	100227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18900	110	2	0.59	569003090	29959	34.08	18790	19100	18720	24400	13160	18790	18992.73	2.98	0	4514	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11447	3.44	0.82	12	0.05	5499.00	22939.00	20910	20240924	-9.61	13319	20231130	41.90	20910	-9.61	20240924	14280	32.35	20240103	104400	-81.90	20240924	18070	4.59	20241010	0.84	N	007340	100	60 억		1806123	N	N	30	N	00	N
104	20241015	090225	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18780	-10	5	-0.05	61712480	3285	3.74	18790	18790	18720	24400	13160	18790	18786.14	2.98	0	241	19243	19016	18743	18516	18243	19130	18630	61	5610	100	14280	10	1	60564965	11374	3.42	0.82	12	0.01	5499.00	22939.00	20910	20240924	-10.19	13319	20231130	41.00	20910	-10.19	20240924	14280	31.51	20240103	104400	-82.01	20240924	18070	3.93	20241010	0.84	N	007340	100	60 억		1806123	N	N	30	N	00	N
105	20241014	160223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18790	140	2	0.75	1651861080	87813	65.76	18470	18970	18470	24200	13060	18650	18811.12	2.96	0	16838	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11380	3.42	0.82	12	0.14	5499.00	22939.00	20910	20240924	-10.14	13319	20231130	41.08	20910	-10.14	20240924	14280	31.58	20240103	104400	-82.00	20240924	18070	3.98	20241010	0.82	N	007340	100	60 억		1792384	N	N	30	N	00	N
106	20241014	150223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18850	200	2	1.07	1610277360	85604	64.10	18470	18970	18470	24200	13060	18650	18810.77	2.96	0	16024	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11416	3.43	0.82	12	0.14	5499.00	22939.00	20910	20240924	-9.85	13319	20231130	41.53	20910	-9.85	20240924	14280	32.00	20240103	104400	-81.94	20240924	18070	4.32	20241010	0.82	N	007340	100	60 억		1792384	N	N	19	N	00	N
107	20241014	140223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18860	210	2	1.13	1357698870	72239	54.09	18470	18970	18470	24200	13060	18650	18794.54	2.96	0	15993	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11423	3.43	0.82	12	0.12	5499.00	22939.00	20910	20240924	-9.80	13319	20231130	41.60	20910	-9.80	20240924	14280	32.07	20240103	104400	-81.93	20240924	18070	4.37	20241010	0.82	N	007340	100	60 억		1792384	N	N	19	N	00	N
108	20241014	130223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18870	220	2	1.18	1029076780	54868	41.09	18470	18940	18470	24200	13060	18650	18755.50	2.96	0	17239	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11429	3.43	0.82	12	0.09	5499.00	22939.00	20910	20240924	-9.76	13319	20231130	41.68	20910	-9.76	20240924	14280	32.14	20240103	104400	-81.93	20240924	18070	4.43	20241010	0.82	N	007340	100	60 억		1792384	N	N	19	N	00	N
109	20241014	120221	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18790	140	2	0.75	791279760	42254	31.64	18470	18940	18470	24200	13060	18650	18726.74	2.96	0	15432	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11380	3.42	0.82	12	0.07	5499.00	22939.00	20910	20240924	-10.14	13319	20231130	41.08	20910	-10.14	20240924	14280	31.58	20240103	104400	-82.00	20240924	18070	3.98	20241010	0.82	N	007340	100	60 억		1792384	N	N	19	N	00	N
110	20241014	110222	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18730	80	2	0.43	468808830	25112	18.80	18470	18800	18470	24200	13060	18650	18668.72	2.96	0	7080	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11344	3.41	0.82	12	0.04	5499.00	22939.00	20910	20240924	-10.43	13319	20231130	40.63	20910	-10.43	20240924	14280	31.16	20240103	104400	-82.06	20240924	18070	3.65	20241010	0.82	N	007340	100	60 억		1792384	N	N	19	N	00	N
111	20241014	100223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18670	20	2	0.11	238523480	12802	9.59	18470	18700	18470	24200	13060	18650	18631.74	2.96	0	2281	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11307	3.40	0.81	12	0.02	5499.00	22939.00	20910	20240924	-10.71	13319	20231130	40.18	20910	-10.71	20240924	14280	30.74	20240103	104400	-82.12	20240924	18070	3.32	20241010	0.82	N	007340	100	60 억		1792384	N	N	19	N	00	N
112	20241014	090224	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18630	-20	5	-0.11	19952890	1080	0.81	18470	18640	18470	24200	13060	18650	18474.90	2.96	0	62	19490	19070	18720	18300	17950	19280	18510	61	5550	100	14170	10	1	60564965	11283	3.39	0.81	12	0.00	5499.00	22939.00	20910	20240924	-10.90	13319	20231130	39.88	20910	-10.90	20240924	14280	30.46	20240103	104400	-82.16	20240924	18070	3.10	20241010	0.82	N	007340	100	60 억		1792384	N	N	19	N	00	N
113	20241011	160220	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18650	-30	5	-0.16	2501883290	133501	50.37	18620	19140	18370	24250	13080	18680	18740.59	2.95	0	5592	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11295	3.39	0.81	12	0.22	5499.00	22939.00	20910	20240924	-10.81	13319	20231130	40.03	20910	-10.81	20240924	14280	30.60	20240103	104400	-82.14	20240924	18070	3.21	20241010	0.75	N	007340	100	60 억		1787919	N	N	19	N	00	N
114	20241011	150222	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18510	-170	5	-0.91	2198607530	117113	44.19	18620	19140	18370	24250	13080	18680	18773.40	2.95	0	5313	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11211	3.37	0.81	12	0.19	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	18070	2.43	20241010	0.75	N	007340	100	60 억		1787919	N	N	453	N	00	N
115	20241011	140222	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18610	-70	5	-0.37	1992057570	105982	39.99	18620	19140	18370	24250	13080	18680	18796.21	2.95	0	5910	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11271	3.38	0.81	12	0.17	5499.00	22939.00	20910	20240924	-11.00	13319	20231130	39.73	20910	-11.00	20240924	14280	30.32	20240103	104400	-82.17	20240924	18070	2.99	20241010	0.75	N	007340	100	60 억		1787919	N	N	453	N	00	N
116	20241011	130223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18530	-150	5	-0.80	1611272010	85396	32.22	18620	19140	18530	24250	13080	18680	18868.27	2.95	0	8444	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11223	3.37	0.81	12	0.14	5499.00	22939.00	20910	20240924	-11.38	13319	20231130	39.12	20910	-11.38	20240924	14280	29.76	20240103	104400	-82.25	20240924	18070	2.55	20241010	0.75	N	007340	100	60 억		1787919	N	N	453	N	00	N
117	20241011	120222	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18690	10	2	0.05	1480108590	78342	29.56	18620	19140	18560	24250	13080	18680	18892.96	2.95	0	7651	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11320	3.40	0.81	12	0.13	5499.00	22939.00	20910	20240924	-10.62	13319	20231130	40.33	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	18070	3.43	20241010	0.75	N	007340	100	60 억		1787919	N	N	453	N	00	N
118	20241011	110223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18690	10	2	0.05	1289191690	68118	25.70	18620	19140	18620	24250	13080	18680	18925.92	2.95	0	8424	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11320	3.40	0.81	12	0.11	5499.00	22939.00	20910	20240924	-10.62	13319	20231130	40.33	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	18070	3.43	20241010	0.75	N	007340	100	60 억		1787919	N	N	453	N	00	N
119	20241011	100227	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18940	260	2	1.39	875683810	46140	17.41	18620	19140	18620	24250	13080	18680	18978.95	2.95	0	9250	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11471	3.44	0.83	12	0.08	5499.00	22939.00	20910	20240924	-9.42	13319	20231130	42.20	20910	-9.42	20240924	14280	32.63	20240103	104400	-81.86	20240924	18070	4.81	20241010	0.75	N	007340	100	60 억		1787919	N	N	453	N	00	N
120	20241011	090223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	18920	240	2	1.28	53093330	2840	1.07	18620	18950	18620	24250	13080	18680	18694.92	2.95	0	1342	19766	19222	18646	18102	17526	18935	17815	61	5570	100	14190	10	1	60564965	11459	3.44	0.82	12	0.00	5499.00	22939.00	20910	20240924	-9.52	13319	20231130	42.05	20910	-9.52	20240924	14280	32.49	20240103	104400	-81.88	20240924	18070	4.70	20241010	0.75	N	007340	100	60 억		1787919	N	N	453	N	00	N
121	20241010	160225	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18680	-520	5	-2.71	4912235160	264905	62.50	19190	19190	18070	24950	13440	19200	18543.07	3.05	29954	-67787	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11314	3.40	0.81	12	0.44	5499.00	22939.00	20910	20240924	-10.66	13319	20231130	40.25	20910	-10.66	20240924	14280	30.81	20240103	104400	-82.11	20240924	18070	3.38	20241010	0.55	N	007340	100	60 억		1847280	N	N	453	N	00	N
122	20241010	150230	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18850	-350	5	-1.82	4586558640	247561	58.41	19190	19190	18070	24950	13440	19200	18526.98	3.05	29954	-60225	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11416	3.43	0.82	12	0.41	5499.00	22939.00	20910	20240924	-9.85	13319	20231130	41.53	20910	-9.85	20240924	14280	32.00	20240103	104400	-81.94	20240924	18070	4.32	20241010	0.55	N	007340	100	60 억		1847280	N	N	742	N	00	N
123	20241010	140227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18810	-390	5	-2.03	3939557340	213305	50.33	19190	19190	18070	24950	13440	19200	18469.13	3.05	29954	-49381	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11392	3.42	0.82	12	0.35	5499.00	22939.00	20910	20240924	-10.04	13319	20231130	41.23	20910	-10.04	20240924	14280	31.72	20240103	104400	-81.98	20240924	18070	4.10	20241010	0.55	N	007340	100	60 억		1847280	N	N	742	N	00	N
124	20241010	130227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18410	-790	5	-4.11	3017155000	163916	38.67	19190	19190	18070	24950	13440	19200	18406.71	3.05	29954	-38972	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11150	3.35	0.80	12	0.27	5499.00	22939.00	20910	20240924	-11.96	13319	20231130	38.22	20910	-11.96	20240924	14280	28.92	20240103	104400	-82.37	20240924	18070	1.88	20241010	0.55	N	007340	100	60 억		1847280	N	N	742	N	00	N
125	20241010	120227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18320	-880	5	-4.58	2745123660	149113	35.18	19190	19190	18070	24950	13440	19200	18409.69	3.05	29954	-34728	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11096	3.33	0.80	12	0.25	5499.00	22939.00	20910	20240924	-12.39	13319	20231130	37.55	20910	-12.39	20240924	14280	28.29	20240103	104400	-82.45	20240924	18070	1.38	20241010	0.55	N	007340	100	60 억		1847280	N	N	742	N	00	N
126	20241010	110226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18420	-780	5	-4.06	2276548540	123619	29.17	19190	19190	18070	24950	13440	19200	18415.85	3.05	29954	-29117	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11156	3.35	0.80	12	0.20	5499.00	22939.00	20910	20240924	-11.91	13319	20231130	38.30	20910	-11.91	20240924	14280	28.99	20240103	104400	-82.36	20240924	18070	1.94	20241010	0.55	N	007340	100	60 억		1847280	N	N	742	N	00	N
127	20241010	100226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18250	-950	5	-4.95	1351173760	72869	17.19	19190	19190	18210	24950	13440	19200	18542.50	3.05	29954	-23232	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11053	3.32	0.80	12	0.12	5499.00	22939.00	20910	20240924	-12.72	13319	20231130	37.02	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	18210	0.22	20241010	0.55	N	007340	100	60 억		1847280	N	N	742	N	00	N
128	20241010	090226	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	19020	-180	5	-0.94	82213210	4307	1.02	19190	19190	19010	24950	13440	19200	19088.28	3.05	29954	-1456	20726	19962	19186	18422	17646	19575	18035	61	5750	100	14590	10	1	60564965	11519	3.46	0.83	12	0.01	5499.00	22939.00	20910	20240924	-9.04	13319	20231130	42.80	20910	-9.04	20240924	14280	33.19	20240103	104400	-81.78	20240924	18410	3.31	20241008	0.55	N	007340	100	60 억		1847280	N	N	742	N	00	N
129	20241008	160226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	19200	-1250	5	-6.11	8023067460	423357	0.00	19900	19950	18410	26550	14350	20450	18951.04	3.04	1475591	-28874	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11628	3.49	0.84	12	0.70	5499.00	22939.00	20910	20240924	-8.18	13319	20231130	44.15	20910	-8.18	20240924	14280	34.45	20240103	104400	-81.61	20240924	18410	4.29	20241008	0.87	N	007340	100	60 억		1840736	N	N	742	N	00	N
130	20241008	150227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	19170	-1280	5	-6.26	7464407230	394274	0.00	19900	19950	18410	26550	14350	20450	18932.03	3.04	1475591	-27188	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11610	3.49	0.84	12	0.65	5499.00	22939.00	20910	20240924	-8.32	13319	20231130	43.93	20910	-8.32	20240924	14280	34.24	20240103	104400	-81.64	20240924	18410	4.13	20241008	0.87	N	007340	100	60 억		1840736	N	N	0	N	00	N
131	20241008	140227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18850	-1600	5	-7.82	6696360110	353646	0.00	19900	19950	18410	26550	14350	20450	18935.21	3.04	1475591	-27633	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11416	3.43	0.82	12	0.58	5499.00	22939.00	20910	20240924	-9.85	13319	20231130	41.53	20910	-9.85	20240924	14280	32.00	20240103	104400	-81.94	20240924	18410	2.39	20241008	0.87	N	007340	100	60 억		1840736	N	N	0	N	00	N
132	20241008	130227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18690	-1760	5	-8.61	6180449700	326151	0.00	19900	19950	18410	26550	14350	20450	18949.66	3.04	1475591	-27807	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11320	3.40	0.81	12	0.54	5499.00	22939.00	20910	20240924	-10.62	13319	20231130	40.33	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	18410	1.52	20241008	0.87	N	007340	100	60 억		1840736	N	N	0	N	00	N
133	20241008	120226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18700	-1750	5	-8.56	5312954910	280100	0.00	19900	19950	18410	26550	14350	20450	18968.06	3.04	1475591	-25378	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11326	3.40	0.82	12	0.46	5499.00	22939.00	20910	20240924	-10.57	13319	20231130	40.40	20910	-10.57	20240924	14280	30.95	20240103	104400	-82.09	20240924	18410	1.58	20241008	0.87	N	007340	100	60 억		1840736	N	N	0	N	00	N
134	20241008	110226	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18510	-1940	5	-9.49	4689383300	246751	0.00	19900	19950	18410	26550	14350	20450	19004.52	3.04	1475591	-23088	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11211	3.37	0.81	12	0.41	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	18410	0.54	20241008	0.87	N	007340	100	60 억		1840736	N	N	0	N	00	N
135	20241008	100227	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	18870	-1580	5	-7.73	3219116740	167545	0.00	19900	19950	18760	26550	14350	20450	19213.45	3.04	1475591	-15714	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11429	3.43	0.82	12	0.28	5499.00	22939.00	20910	20240924	-9.76	13319	20231130	41.68	20910	-9.76	20240924	14280	32.14	20240103	104400	-81.93	20240924	18760	0.59	20241008	0.87	N	007340	100	60 억		1840736	N	N	0	N	00	N
136	20241008	090225	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	19380	-1070	5	-5.23	430023110	21819	0.00	19900	19950	19200	26550	14350	20450	19708.65	3.04	1475591	-163	20450	20450	20450	20450	20450	20450	20450	61	6100	100	15540	10	1	60564965	11737	3.52	0.84	12	0.04	5499.00	22939.00	20910	20240924	-7.32	13319	20231130	45.51	20910	-7.32	20240924	14280	35.71	20240103	104400	-81.44	20240924	19200	0.94	20241008	0.87	N	007340	100	60 억		1840736	N	N	0	N	00	N
137	20241007	160225	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
138	20241007	150224	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
139	20241007	140241	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
140	20241007	130224	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
141	20241007	120234	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
142	20241007	110224	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
143	20241007	100220	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
144	20241007	090213	58	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
145	20241004	160215	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
146	20241004	150216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
147	20241004	140216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
148	20241004	130216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
149	20241004	120216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
150	20241004	110216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
151	20241004	100216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
152	20241004	090214	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
153	20241002	160214	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
154	20241002	150216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
155	20241002	140216	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
156	20241002	130215	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
157	20241002	120214	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
158	20241002	110212	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
159	20241002	100213	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N
160	20241002	090212	58	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	3.65	0	0	102100	102100	102100	102100	102100	102100	102100	50	30600	500	0	100	1	9994005	10204	18.57	4.45	12	0.00	5499.00	22939.00	104400	20240924	-2.20	66500	20231130	53.53	104400	-2.20	20240924	71300	43.20	20240103	104400	-2.20	20240924	66500	53.53	20231130	0.73	N	007340	500	49 억		365145	N	N	0	N	00	N